Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 301.10
-2.45 (-0.81%)
At close: Mar 13, 2026
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.81% | - |
| Mar 12, 2026 | 303.55 | 303.55 | 303.55 | 303.55 | 303.55 | -2.06% | - |
| Mar 11, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | 2.50% | - |
| Mar 10, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 3.03% | - |
| Mar 9, 2026 | 293.50 | 294.15 | 293.50 | 293.50 | 292.55 | -3.61% | 23 |
| Mar 6, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 303.52 | -0.39% | - |
| Mar 5, 2026 | 303.25 | 305.70 | 303.25 | 305.70 | 304.71 | 1.14% | 12 |
| Mar 4, 2026 | 302.25 | 302.25 | 302.25 | 302.25 | 301.27 | -4.97% | - |
| Mar 3, 2026 | 318.05 | 318.05 | 318.05 | 318.05 | 317.02 | -0.61% | - |
| Mar 2, 2026 | 313.40 | 320.00 | 309.20 | 320.00 | 318.97 | 1.17% | 98 |
| Feb 27, 2026 | 315.00 | 316.30 | 315.00 | 316.30 | 315.28 | 0.67% | 2 |
| Feb 26, 2026 | 314.35 | 314.35 | 314.20 | 314.20 | 313.18 | -0.51% | 110 |
| Feb 25, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 314.78 | 2.85% | - |
| Feb 24, 2026 | 307.05 | 307.05 | 307.05 | 307.05 | 306.06 | -3.73% | - |
| Feb 23, 2026 | 312.00 | 318.95 | 312.00 | 318.95 | 317.92 | 0.52% | 3 |
| Feb 20, 2026 | 320.50 | 320.50 | 317.30 | 317.30 | 316.27 | -1.52% | 10 |
| Feb 19, 2026 | 321.50 | 322.20 | 320.45 | 322.20 | 321.16 | -2.25% | 14 |
| Feb 18, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 328.53 | 0.38% | - |
| Feb 17, 2026 | 328.35 | 328.35 | 328.35 | 328.35 | 327.29 | -0.71% | - |
| Feb 16, 2026 | 327.60 | 331.55 | 327.60 | 330.70 | 329.63 | -0.38% | 23 |
| Feb 13, 2026 | 327.75 | 333.10 | 327.75 | 331.95 | 330.88 | -0.46% | 154 |
| Feb 12, 2026 | 333.25 | 338.05 | 333.25 | 333.50 | 332.42 | -1.04% | 48 |
| Feb 11, 2026 | 315.95 | 337.00 | 315.95 | 337.00 | 335.91 | 4.98% | 10 |
| Feb 10, 2026 | 314.90 | 321.00 | 314.90 | 321.00 | 319.96 | 2.23% | 70 |
| Feb 9, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.98 | 2.58% | - |
| Feb 6, 2026 | 299.20 | 306.10 | 299.20 | 306.10 | 305.11 | 0.72% | 20 |
| Feb 5, 2026 | 308.35 | 313.00 | 302.40 | 303.90 | 302.92 | 1.01% | 48 |
| Feb 4, 2026 | 305.25 | 310.55 | 300.85 | 300.85 | 299.88 | -2.56% | 30 |
| Feb 3, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 307.75 | 6.30% | - |
| Feb 2, 2026 | 290.45 | 290.45 | 290.45 | 290.45 | 289.51 | -0.53% | - |
| Jan 30, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.06 | -0.15% | - |
| Jan 29, 2026 | 287.40 | 292.45 | 287.40 | 292.45 | 291.50 | 2.72% | 175 |
| Jan 28, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 283.78 | 1.32% | - |
| Jan 27, 2026 | 280.00 | 281.00 | 279.00 | 281.00 | 280.09 | 1.79% | 42 |
| Jan 26, 2026 | 278.20 | 278.20 | 274.90 | 276.05 | 275.16 | -2.70% | 57 |
| Jan 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 282.78 | 0.48% | 3 |
| Jan 22, 2026 | 288.30 | 288.30 | 282.35 | 282.35 | 281.44 | -1.89% | 20 |
| Jan 21, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 286.87 | 0.98% | - |
| Jan 20, 2026 | 288.90 | 288.90 | 285.00 | 285.00 | 284.08 | -2.18% | 21 |
| Jan 19, 2026 | 290.95 | 291.35 | 290.95 | 291.35 | 290.41 | -2.36% | 11 |
| Jan 16, 2026 | 286.95 | 298.40 | 286.95 | 298.40 | 297.44 | 5.22% | 120 |
| Jan 15, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 282.68 | -0.49% | - |
| Jan 14, 2026 | 284.75 | 285.00 | 284.75 | 285.00 | 284.08 | 1.95% | 3 |
| Jan 13, 2026 | 282.10 | 282.10 | 279.55 | 279.55 | 278.65 | 1.25% | 85 |
| Jan 12, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 275.21 | -0.32% | - |
| Jan 9, 2026 | 275.35 | 277.00 | 275.35 | 277.00 | 276.10 | 0.51% | 35 |
| Jan 8, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 274.71 | -0.58% | - |
| Jan 7, 2026 | 284.75 | 284.75 | 275.60 | 277.20 | 276.30 | 1.35% | 39 |
| Jan 6, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 272.62 | -1.76% | - |
| Jan 5, 2026 | 279.50 | 279.70 | 278.40 | 278.40 | 277.50 | 0.11% | 27 |